Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.76 | 43.59 | 42.76 | 43.39 | 13,079 | +0.03(+0.07%) |
Jan 30, 2024 | 43.41 | 43.50 | 43.11 | 43.36 | 11,438 | -0.30(-0.69%) |
Jan 29, 2024 | 43.25 | 43.82 | 43.21 | 43.66 | 10,125 | -0.08(-0.18%) |
Jan 26, 2024 | 43.89 | 44.05 | 43.22 | 43.74 | 13,651 | -0.11(-0.26%) |
Jan 25, 2024 | 43.99 | 43.99 | 43.26 | 43.85 | 10,546 | +0.58(+1.35%) |
Jan 24, 2024 | 43.48 | 43.48 | 42.88 | 43.27 | 42,525 | +0.50(+1.17%) |
Jan 23, 2024 | 41.77 | 42.92 | 41.71 | 42.77 | 11,455 | +0.93(+2.22%) |
Jan 22, 2024 | 42.45 | 43.00 | 41.83 | 41.84 | 42,783 | -0.84(-1.97%) |
Jan 19, 2024 | 45.26 | 45.26 | 42.40 | 42.68 | 23,532 | +0.06(+0.14%) |
Jan 18, 2024 | 42.75 | 42.94 | 42.20 | 42.62 | 37,356 | -0.30(-0.71%) |
Jan 17, 2024 | 42.94 | 43.25 | 42.46 | 42.92 | 123,379 | -0.30(-0.71%) |
Jan 16, 2024 | 45.18 | 45.70 | 43.22 | 43.23 | 224,577 | -3.29(-7.07%) |
Jan 12, 2024 | 46.40 | 46.61 | 46.33 | 46.52 | 205,519 | +1.10(+2.42%) |
Jan 11, 2024 | 45.36 | 45.70 | 45.03 | 45.42 | 226,683 | +0.44(+0.98%) |
Jan 10, 2024 | 46.12 | 46.25 | 44.98 | 44.98 | 19,227 | -1.08(-2.34%) |
Jan 09, 2024 | 46.25 | 46.80 | 45.71 | 46.06 | 215,700 | -0.20(-0.43%) |
Jan 08, 2024 | 45.37 | 46.26 | 45.37 | 46.26 | 100,825 | -0.30(-0.64%) |
Jan 05, 2024 | 46.45 | 46.86 | 46.24 | 46.56 | 155,616 | -0.05(-0.10%) |
Jan 04, 2024 | 46.00 | 46.61 | 45.70 | 46.61 | 251,714 | +0.42(+0.91%) |
Jan 03, 2024 | 45.13 | 46.32 | 44.54 | 46.19 | 88,656 | +1.56(+3.49%) |
Jan 02, 2024 | 45.10 | 45.16 | 44.63 | 44.63 | 168,625 | -0.43(-0.95%) |
Dec 29, 2023 | 44.38 | 45.24 | 44.38 | 45.06 | 239,499 | +0.22(+0.50%) |
Dec 28, 2023 | 45.02 | 45.07 | 44.77 | 44.84 | 94,202 | -0.25(-0.56%) |
Dec 27, 2023 | 44.80 | 45.53 | 44.80 | 45.09 | 174,225 | +0.23(+0.50%) |
Dec 26, 2023 | 44.21 | 45.28 | 44.21 | 44.87 | 8,637 | +0.04(+0.08%) |
Dec 22, 2023 | 44.98 | 45.28 | 44.71 | 44.83 | 244,918 | -0.06(-0.13%) |
Dec 21, 2023 | 44.52 | 44.90 | 44.50 | 44.89 | 41,486 | +0.63(+1.42%) |
Dec 20, 2023 | 44.97 | 45.14 | 44.26 | 44.26 | 211,840 | -0.68(-1.51%) |
Dec 19, 2023 | 44.35 | 44.95 | 44.35 | 44.94 | 216,623 | +0.60(+1.35%) |
Dec 18, 2023 | 43.75 | 44.64 | 43.52 | 44.34 | 78,504 | +0.59(+1.35%) |
Dec 15, 2023 | 44.20 | 44.27 | 43.63 | 43.75 | 323,089 | -1.01(-2.26%) |
Dec 14, 2023 | 44.91 | 44.95 | 44.51 | 44.76 | 56,186 | +0.34(+0.77%) |
Dec 13, 2023 | 42.55 | 44.44 | 42.55 | 44.42 | 125,396 | +1.82(+4.27%) |
Dec 12, 2023 | 44.05 | 44.15 | 42.45 | 42.60 | 108,382 | -1.90(-4.26%) |
Dec 11, 2023 | 45.20 | 45.73 | 44.20 | 44.50 | 38,447 | -1.29(-2.82%) |
Dec 08, 2023 | 44.88 | 46.35 | 44.88 | 45.79 | 27,183 | +0.17(+0.38%) |
Dec 07, 2023 | 46.26 | 46.46 | 45.54 | 45.62 | 67,904 | -0.57(-1.24%) |
Dec 06, 2023 | 46.90 | 47.19 | 45.98 | 46.19 | 31,387 | -1.08(-2.28%) |
Dec 05, 2023 | 47.43 | 47.75 | 47.11 | 47.27 | 261,375 | -0.58(-1.21%) |
Dec 04, 2023 | 48.10 | 48.35 | 47.70 | 47.85 | 185,341 | -0.69(-1.42%) |
Dec 01, 2023 | 48.47 | 48.91 | 48.46 | 48.54 | 24,149 | -0.02(-0.04%) |
Nov 30, 2023 | 48.61 | 48.98 | 48.21 | 48.56 | 131,400 | +0.51(+1.06%) |
Nov 29, 2023 | 48.24 | 48.25 | 47.75 | 48.05 | 78,249 | -0.24(-0.50%) |
Nov 28, 2023 | 48.77 | 49.06 | 48.29 | 48.29 | 26,166 | -0.29(-0.60%) |
Nov 27, 2023 | 48.95 | 48.97 | 48.37 | 48.58 | 109,078 | -0.43(-0.88%) |
Nov 24, 2023 | 48.53 | 49.07 | 48.53 | 49.01 | 20,340 | +0.49(+1.01%) |
Nov 22, 2023 | 48.24 | 48.90 | 48.24 | 48.52 | 38,905 | -0.21(-0.43%) |
Nov 21, 2023 | 48.60 | 49.08 | 48.40 | 48.73 | 34,618 | +0.00(+0.00%) |
Nov 20, 2023 | 48.28 | 48.90 | 48.26 | 48.73 | 92,797 | +0.43(+0.89%) |
Nov 17, 2023 | 48.89 | 48.89 | 48.26 | 48.30 | 134,765 | -0.10(-0.21%) |
Nov 16, 2023 | 48.65 | 48.93 | 47.81 | 48.40 | 150,692 | -1.15(-2.33%) |
Nov 15, 2023 | 49.37 | 49.91 | 48.45 | 49.55 | 209,915 | +0.13(+0.27%) |
Nov 14, 2023 | 49.22 | 49.73 | 49.05 | 49.42 | 196,783 | +0.22(+0.45%) |
Nov 13, 2023 | 49.83 | 50.05 | 49.15 | 49.20 | 35,270 | -0.37(-0.75%) |
Nov 10, 2023 | 49.23 | 49.58 | 48.81 | 49.57 | 100,494 | +0.32(+0.65%) |
Nov 09, 2023 | 50.00 | 50.58 | 49.23 | 49.25 | 177,669 | -0.29(-0.59%) |
Nov 08, 2023 | 50.60 | 50.66 | 48.98 | 49.54 | 215,042 | -1.12(-2.21%) |
Nov 07, 2023 | 52.00 | 52.00 | 50.60 | 50.66 | 39,713 | -1.34(-2.57%) |
Nov 06, 2023 | 53.27 | 53.27 | 52.00 | 52.00 | 114,185 | -1.26(-2.37%) |
Nov 03, 2023 | 53.21 | 53.60 | 52.54 | 53.26 | 76,166 | -0.04(-0.08%) |
Nov 02, 2023 | 52.94 | 53.72 | 52.65 | 53.30 | 135,816 | +0.18(+0.34%) |